PBR Option Chain
End of day data from August 8, 2022 for PBR options expiring on October 21, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| PBR21Oct22C16.00 | CALL | 16.00 | $0.32 | $0.27 / 10 | $0.42 / 10 | 2,758 | 6,352 | 38.030440% | 0.302552 | -0.002520 | 0.094041 | 0.023044 | 0.008253 |
| PBR21Oct22C15.00 | CALL | 15.00 | $0.76 | $0.45 / 30 | $0.92 / 26 | 1,384 | 17,864 | 41.219474% | 0.400256 | -0.001489 | 0.102223 | 0.025048 | 0.010720 |
| PBR21Oct22P12.00 | PUT | 12.00 | $0.97 | $0.91 / 2 | $1.02 / 45 | 338 | 26,032 | 78.079493% | -0.190031 | -0.009412 | 0.074302 | 0.018207 | -0.006859 |
| PBR21Oct22C14.00 | CALL | 14.00 | $1.23 | $1.09 / 10 | $1.50 / 10 | 286 | 18,639 | 49.510685% | 0.509333 | 0.000406 | 0.102427 | 0.025099 | 0.013326 |
| PBR21Oct22P13.00 | PUT | 13.00 | $1.49 | $1.08 / 240 | $1.75 / 1 | 285 | 23,281 | 78.786505% | -0.293230 | -0.012709 | 0.092847 | 0.022751 | -0.010811 |
| PBR21Oct22P11.00 | PUT | 11.00 | $0.60 | $0.50 / 10 | $1.15 / 2 | 243 | 9,877 | 89.547732% | -0.106552 | -0.006039 | 0.050824 | 0.012454 | -0.003775 |
| PBR21Oct22C13.00 | CALL | 13.00 | $2.35 | $1.91 / 941 | $2.35 / 1 | 193 | 2,892 | 62.831463% | 0.621169 | 0.003168 | 0.092847 | 0.022751 | 0.015769 |
| PBR21Oct22P10.00 | PUT | 10.00 | $0.34 | $0.30 / 1 | $1.12 / 1 | 81 | 23,851 | 101.656186% | -0.049386 | -0.003205 | 0.028445 | 0.006970 | -0.001722 |
| PBR21Oct22C12.00 | CALL | 12.00 | $3.25 | $2.73 / 1,249 | $3.50 / 15 | 39 | 16,818 | 81.358469% | 0.724368 | 0.006531 | 0.074302 | 0.018207 | 0.017676 |
| PBR21Oct22C17.00 | CALL | 17.00 | $0.34 | $0.05 / 11 | $0.50 / 132 | 24 | 3,508 | 43.417437% | 0.220899 | -0.002859 | 0.080929 | 0.019831 | 0.006114 |
| PBR21Oct22C18.00 | CALL | 18.00 | $0.20 | | $0.20 / 7 | 16 | 1,268 | 46.356337% | 0.156439 | -0.002738 | 0.065910 | 0.016150 | 0.004381 |
| PBR21Oct22P14.00 | PUT | 14.00 | $2.16 | $1.25 / 3 | $2.16 / 37 | 13 | 3,726 | 69.538757% | -0.405066 | -0.015405 | 0.102427 | 0.025099 | -0.015299 |
| PBR21Oct22C11.00 | CALL | 11.00 | $4.35 | $3.00 / 614 | $5.00 / 51 | 11 | 1,537 | 94.898476% | 0.807847 | 0.009970 | 0.050824 | 0.012454 | 0.018716 |
| PBR21Oct22C10.00 | CALL | 10.00 | $5.30 | $3.20 / 387 | $5.85 / 50 | 10 | 502 | 84.519481% | 0.865013 | 0.012869 | 0.028445 | 0.006970 | 0.018725 |
| PBR21Oct22C19.00 | CALL | 19.00 | $0.11 | $0.01 / 10 | $0.20 / 1 | 7 | 1,611 | 45.003427% | 0.107889 | -0.002372 | 0.051275 | 0.012564 | 0.003051 |
| PBR21Oct22P20.00 | PUT | 20.00 | $8.45 | $5.70 / 54 | $8.45 / 10 | 1 | 5,766 | 111.351092% | -0.841677 | -0.017334 | 0.038393 | 0.009408 | -0.038820 |
| PBR21Oct22C20.00 | CALL | 20.00 | $0.02 | $0.02 / 9 | $0.20 / 7 | 1 | 5,995 | 51.109458% | 0.072722 | -0.001916 | 0.038393 | 0.009408 | 0.002073 |
| PBR21Oct22P9.00 | PUT | 9.00 | $0.20 | | $0.90 / 1 | 1 | 1,593 | 134.850346% | -0.017774 | -0.001321 | 0.012259 | 0.003004 | -0.000611 |
| PBR21Oct22P8.00 | PUT | 8.00 | $0.17 | $0.02 / 10 | $0.36 / 101 | 1 | 4,709 | 94.032691% | -0.004545 | -0.000387 | 0.003731 | 0.000914 | -0.000154 |
| PBR21Oct22P25.00 | PUT | 25.00 | | $10.60 / 54 | $14.50 / 10 | 0 | 0 | 164.396490% | -0.906462 | -0.015457 | 0.006108 | 0.001497 | -0.050884 |
| PBR21Oct22C25.00 | CALL | 25.00 | $0.05 | | $0.25 / 5 | 0 | 4 | 88.164558% | 0.007937 | -0.000368 | 0.006108 | 0.001497 | 0.000232 |
| PBR21Oct22P23.00 | PUT | 23.00 | | $8.50 / 54 | $12.50 / 10 | 0 | 0 | 150.399776% | -0.894385 | -0.015995 | 0.013556 | 0.003322 | -0.046446 |
| PBR21Oct22C23.00 | CALL | 23.00 | $0.09 | | $0.35 / 673 | 0 | 100 | 86.421182% | 0.020013 | -0.000775 | 0.013556 | 0.003322 | 0.000581 |
| PBR21Oct22P22.00 | PUT | 22.00 | $11.10 | $7.65 / 54 | $11.50 / 10 | 0 | 86 | 147.017272% | -0.883162 | -0.016371 | 0.019649 | 0.004815 | -0.044080 |
| PBR21Oct22C22.00 | CALL | 22.00 | $0.02 | | $0.30 / 23 | 0 | 197 | 77.734763% | 0.031237 | -0.001085 | 0.019649 | 0.004815 | 0.000902 |
| PBR21Oct22P21.00 | PUT | 21.00 | | $6.50 / 54 | $10.50 / 20 | 0 | 0 | 136.876306% | -0.866335 | -0.016822 | 0.027839 | 0.006822 | -0.041558 |
| PBR21Oct22C21.00 | CALL | 21.00 | $0.12 | | $0.15 / 20 | 0 | 44 | 60.365210% | 0.048064 | -0.001471 | 0.027839 | 0.006822 | 0.001380 |
| PBR21Oct22P19.00 | PUT | 19.00 | $7.45 | $4.75 / 54 | $9.00 / 20 | 0 | 570 | 136.246577% | -0.806510 | -0.017854 | 0.051275 | 0.012564 | -0.035797 |
| PBR21Oct22P18.00 | PUT | 18.00 | $5.35 | $3.80 / 175 | $8.00 / 20 | 0 | 1 | 128.082984% | -0.757960 | -0.018287 | 0.065910 | 0.016150 | -0.032422 |
| PBR21Oct22P17.00 | PUT | 17.00 | $6.78 | $2.85 / 162 | $7.00 / 20 | 0 | 218 | 118.904678% | -0.693500 | -0.018473 | 0.080929 | 0.019831 | -0.028645 |
| PBR21Oct22P16.00 | PUT | 16.00 | $3.80 | $1.94 / 299 | $6.00 / 11 | 0 | 101 | 109.214095% | -0.611847 | -0.018200 | 0.094041 | 0.023044 | -0.024462 |
| PBR21Oct22P15.00 | PUT | 15.00 | $3.80 | $1.80 / 10 | $3.00 / 24 | 0 | 13,791 | 73.499427% | -0.514142 | -0.017234 | 0.102223 | 0.025048 | -0.019950 |
| PBR21Oct22C9.00 | CALL | 9.00 | $3.20 | $4.25 / 365 | $8.05 / 50 | 0 | 970 | 147.028352% | 0.896625 | 0.014819 | 0.012259 | 0.003004 | 0.017791 |
| PBR21Oct22C8.00 | CALL | 8.00 | $3.89 | $5.20 / 84 | $9.15 / 20 | 0 | 142 | 174.575663% | 0.909854 | 0.015818 | 0.003731 | 0.000914 | 0.016203 |
| PBR21Oct22P7.00 | PUT | 7.00 | $0.03 | | $0.64 / 54 | 0 | 396 | 162.584055% | -0.000724 | -0.000071 | 0.000705 | 0.000173 | -0.000024 |
| PBR21Oct22C7.00 | CALL | 7.00 | $4.30 | $6.20 / 365 | $10.05 / 50 | 0 | 1 | 200.162578% | 0.913675 | 0.016200 | 0.000705 | 0.000173 | 0.014288 |
| PBR21Oct22C6.00 | CALL | 6.00 | | $7.25 / 365 | $11.05 / 50 | 0 | 0 | 237.188909% | 0.914340 | 0.016330 | 0.000068 | 0.000017 | 0.012266 |
| PBR21Oct22P6.00 | PUT | 6.00 | $0.18 | | $2.16 / 96 | 0 | 1,442 | 336.409065% | -0.000059 | -0.000007 | 0.000068 | 0.000017 | -0.000002 |
| PBR21Oct22C5.00 | CALL | 5.00 | $9.20 | $8.25 / 365 | $12.05 / 50 | 0 | 4 | 280.366000% | 0.914397 | 0.016402 | 0.000002 | 0.000001 | 0.010223 |
| PBR21Oct22P5.00 | PUT | 5.00 | $0.07 | | $2.15 / 107 | 0 | 743 | 398.437587% | -0.000002 | 0.000000 | 0.000002 | 0.000001 | 0.000000 |
| PBR21Oct22C4.00 | CALL | 4.00 | | $9.25 / 365 | $13.25 / 54 | 0 | 0 | 351.027621% | 0.914399 | 0.016468 | 0.000001 | 0.000000 | 0.008179 |
| PBR21Oct22P4.00 | PUT | 4.00 | $0.08 | | $2.14 / 10 | 0 | 156 | 487.183548% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| PBR21Oct22C3.00 | CALL | 3.00 | $7.50 | $10.25 / 365 | $14.25 / 54 | 0 | 0 | 438.687076% | 0.914399 | 0.016534 | 0.000001 | 0.000000 | 0.006134 |
| PBR21Oct22P3.00 | PUT | 3.00 | $0.15 | | $0.30 / 7 | 0 | 47 | 260.046314% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| PBR21Oct22C2.00 | CALL | 2.00 | $13.94 | $11.25 / 365 | $15.05 / 50 | 0 | 0 | 570.397341% | 0.914399 | 0.016600 | 0.000001 | 0.000000 | 0.004089 |
| PBR21Oct22P2.00 | PUT | 2.00 | $0.03 | | $2.13 / 59 | 0 | 218 | 1168.829100% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| PBR21Oct22P1.00 | PUT | 1.00 | $0.10 | | $2.13 / 60 | 0 | 1 | 959.825889% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| PBR21Oct22C1.00 | CALL | 1.00 | | $12.25 / 365 | $16.25 / 54 | 0 | 0 | 0.000000% | 0.914399 | 0.016665 | 0.000001 | 0.000000 | 0.002045 |